ZROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	66.30	66.49	65.70	66.26	66.26	-0.97%	183,994
May 2, 2025	66.66	67.26	66.66	66.91	66.91	-1.56%	504,120
May 1, 2025	68.54	68.65	67.42	67.97	67.97	-0.98%	217,541
Apr 30, 2025	69.07	69.42	68.09	68.64	68.64	-1.41%	750,324
Apr 29, 2025	68.71	69.72	68.57	69.62	69.62	1.06%	356,317
Apr 28, 2025	67.88	68.98	67.81	68.89	68.89	1.12%	95,948
Apr 25, 2025	68.20	68.47	67.83	68.13	68.13	0.81%	116,116
Apr 24, 2025	67.15	67.64	66.90	67.58	67.58	1.92%	306,216
Apr 23, 2025	68.48	68.70	66.20	66.31	66.31	1.70%	288,844
Apr 22, 2025	65.66	65.93	65.12	65.20	65.20	0.73%	206,757
Apr 21, 2025	65.33	65.83	64.59	64.73	64.73	-2.71%	443,199
Apr 17, 2025	67.33	67.48	66.15	66.53	66.53	-1.60%	280,491
Apr 16, 2025	67.14	67.94	66.63	67.61	67.61	0.43%	1,732,083
Apr 15, 2025	66.36	67.64	66.20	67.32	67.32	0.58%	479,412
Apr 14, 2025	66.86	67.45	66.04	66.93	66.93	0.33%	663,064
Apr 11, 2025	64.70	67.09	63.89	66.71	66.71	1.97%	1,474,750
Apr 10, 2025	67.08	67.62	65.31	65.42	65.42	-4.83%	1,089,227
Apr 9, 2025	66.78	68.86	64.72	68.74	68.74	1.28%	1,281,983
Apr 8, 2025	69.04	70.48	67.72	67.87	67.87	-3.04%	959,876
Apr 7, 2025	72.08	72.44	69.50	70.00	70.00	-4.87%	1,198,651
Apr 4, 2025	74.40	75.06	73.58	73.58	73.58	2.05%	1,106,191
Apr 3, 2025	73.13	73.40	72.10	72.10	72.10	0.25%	693,483
Apr 2, 2025	73.27	73.27	71.04	71.92	71.92	-0.18%	283,746
Apr 1, 2025	71.75	72.62	71.66	72.05	72.05	0.59%	491,912
Mar 31, 2025	71.98	72.07	70.91	71.63	70.86	1.66%	308,665
Mar 28, 2025	70.29	70.80	70.09	70.46	69.71	1.98%	298,120
Mar 27, 2025	68.97	69.35	68.71	69.09	68.35	-0.65%	283,009
Mar 26, 2025	69.85	70.04	69.41	69.54	68.80	-1.10%	222,147
Mar 25, 2025	70.08	70.69	69.93	70.31	69.56	0.04%	279,081
Mar 24, 2025	70.89	71.02	70.28	70.28	69.53	-1.83%	425,784
Mar 21, 2025	72.44	72.47	71.38	71.59	70.82	-1.43%	252,976
Mar 20, 2025	73.68	73.79	72.20	72.63	71.85	0.47%	202,660
Mar 19, 2025	71.82	72.48	71.58	72.29	71.52	0.47%	220,038
Mar 18, 2025	71.23	72.36	71.13	71.95	71.18	0.38%	217,590
Mar 17, 2025	71.96	72.51	71.52	71.68	70.91	0.77%	176,584
Mar 14, 2025	70.95	71.44	70.68	71.13	70.37	-0.78%	134,506
Mar 13, 2025	70.39	71.83	70.09	71.69	70.92	1.30%	369,889
Mar 12, 2025	71.14	71.48	70.71	70.77	70.01	-0.92%	176,722
Mar 11, 2025	72.29	72.84	71.13	71.43	70.67	-1.45%	347,649
Mar 10, 2025	72.54	73.16	72.22	72.48	71.70	1.60%	528,766
Mar 7, 2025	72.54	72.59	71.02	71.34	70.58	-0.53%	275,258
Mar 6, 2025	71.93	72.29	70.86	71.72	70.95	-0.40%	216,589
Mar 5, 2025	73.04	73.35	71.88	72.01	71.24	-1.30%	451,483
Mar 4, 2025	74.32	74.60	72.71	72.96	72.18	-2.29%	916,005
Mar 3, 2025	73.15	74.73	73.08	74.67	73.87	1.30%	595,616
Feb 28, 2025	73.24	74.13	72.77	73.71	72.92	1.65%	403,080
Feb 27, 2025	72.83	73.34	72.32	72.51	71.73	-1.31%	231,218
Feb 26, 2025	72.98	73.80	72.65	73.47	72.68	0.89%	217,095
Feb 25, 2025	72.18	72.94	71.98	72.82	72.04	2.82%	483,616
Feb 24, 2025	70.15	71.02	70.07	70.82	70.06	0.07%	208,176